FirmaChain Historical Data

FCT Page 19
Download
Date Close Price change Market cap Trading volume
Jan 29, 2024 $ 0.0553
+1.19%
$ 33.2 million $ 706,726
Jan 28, 2024 $ 0.0547
-0.61%
$ 32.8 million $ 692,766
Jan 27, 2024 $ 0.055
-0.23%
$ 32.97 million $ 562,139
Jan 26, 2024 $ 0.0552
+2.24%
$ 33.15 million $ 766,342
Jan 25, 2024 $ 0.0541
+1.14%
$ 32.44 million $ 1.78 million
Jan 24, 2024 $ 0.0535
+2.54%
$ 32.08 million $ 871,834
Jan 23, 2024 $ 0.0522
-4.32%
$ 31.29 million $ 1.92 million
Jan 22, 2024 $ 0.0548
-4.88%
$ 32.86 million $ 1.19 million
Jan 21, 2024 $ 0.0576
+1.31%
$ 34.55 million $ 791,357
Jan 20, 2024 $ 0.0568
-0.36%
$ 34.1 million $ 2.69 million
Jan 19, 2024 $ 0.057
+0.07%
$ 34.22 million $ 1.29 million
Jan 18, 2024 $ 0.057
-4.47%
$ 34.2 million $ 1.33 million
Jan 17, 2024 $ 0.0597
-1.46%
$ 35.8 million $ 1.73 million
Jan 16, 2024 $ 0.0605
+1.67%
$ 36.33 million $ 3.34 million
Jan 15, 2024 $ 0.0596
+2.95%
$ 35.73 million $ 2.91 million
Jan 14, 2024 $ 0.0578
-0.80%
$ 34.71 million $ 1.24 million
Jan 13, 2024 $ 0.0583
+2.76%
$ 34.99 million $ 1.22 million
Jan 12, 2024 $ 0.0567
-4.20%
$ 34.05 million $ 3.05 million
Jan 11, 2024 $ 0.0593
+0.61%
$ 35.56 million $ 2.78 million
Jan 10, 2024 $ 0.0589
+4.55%
$ 35.34 million $ 2.55 million
Jan 9, 2024 $ 0.0563
-2.40%
$ 33.8 million $ 5.74 million
Jan 8, 2024 $ 0.0577
+0.05%
$ 34.65 million $ 2.32 million
Jan 7, 2024 $ 0.0577
-5.77%
$ 34.64 million $ 2.11 million
Jan 6, 2024 $ 0.0613
+0.23%
$ 36.79 million $ 2.75 million
Jan 5, 2024 $ 0.0611
-2.61%
$ 36.66 million $ 4.07 million
Jan 4, 2024 $ 0.0628
-1.80%
$ 37.68 million $ 3.66 million
Jan 3, 2024 $ 0.064
-2.23%
$ 38.37 million $ 6.25 million
Jan 2, 2024 $ 0.0655
+4.68%
$ 39.29 million $ 3.03 million
Jan 1, 2024 $ 0.0626
-3.16%
$ 37.56 million $ 106,905
Dec 31, 2023 $ 0.0646
+0.49%
$ 38.79 million $ 1.29 million
Dec 30, 2023 $ 0.0643
-1.19%
$ 38.6 million $ 971,867
Dec 29, 2023 $ 0.0651
+0.22%
$ 39.06 million $ 2.17 million
Dec 28, 2023 $ 0.0649
-1.54%
$ 38.94 million $ 1.39 million
Dec 27, 2023 $ 0.066
+1.61%
$ 39.59 million $ 2.11 million
Dec 26, 2023 $ 0.0649
-2.05%
$ 38.96 million $ 2.21 million
Dec 25, 2023 $ 0.0662
+0.79%
$ 39.69 million $ 1.92 million
Dec 24, 2023 $ 0.0656
-1.02%
$ 39.38 million $ 1.65 million
Dec 23, 2023 $ 0.0663
-0.12%
$ 39.79 million $ 1.14 million
Dec 22, 2023 $ 0.0665
+0.60%
$ 39.92 million $ 2.64 million
Dec 21, 2023 $ 0.0662
+1.33%
$ 39.73 million $ 1.46 million
Dec 20, 2023 $ 0.0654
+1.30%
$ 39.21 million $ 1.36 million
Dec 19, 2023 $ 0.0645
+0.66%
$ 38.71 million $ 1.66 million
Dec 18, 2023 $ 0.0642
-2.65%
$ 38.54 million $ 3.74 million
Dec 17, 2023 $ 0.0661
-1.76%
$ 39.63 million $ 2.07 million
Dec 16, 2023 $ 0.0672
-0.87%
$ 40.35 million $ 1.6 million
Dec 15, 2023 $ 0.0678
-2.74%
$ 40.7 million $ 2.38 million
Dec 14, 2023 $ 0.0698
+1.17%
$ 41.86 million $ 2.58 million
Dec 13, 2023 $ 0.069
+1.18%
$ 41.38 million $ 2.51 million
Dec 12, 2023 $ 0.0682
+2.79%
$ 40.94 million $ 3.75 million
Dec 11, 2023 $ 0.0664
-6.40%
$ 39.82 million $ 6.05 million